Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.24

+2.33

(+6.16%)

As of 03:56PM EST. Market open.

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	37.88	41.33	37.67	40.24	40.24	12,466,078
07 Dec 2023	37.19	38.66	36.53	37.90	37.90	5,669,000
06 Dec 2023	39.66	40.45	36.70	37.38	37.38	8,046,500
05 Dec 2023	38.76	40.39	37.34	38.76	38.76	9,545,300
04 Dec 2023	38.36	42.12	37.52	40.07	40.07	22,337,500
01 Dec 2023	31.02	35.98	29.84	35.20	35.20	12,059,800
30 Nov 2023	32.52	32.55	30.92	31.32	31.32	5,749,800
29 Nov 2023	32.67	35.72	31.96	32.01	32.01	9,913,800
28 Nov 2023	30.74	31.78	29.91	31.62	31.62	5,384,000
27 Nov 2023	31.19	31.92	30.31	30.93	30.93	4,891,300
24 Nov 2023	31.22	31.74	30.43	31.41	31.41	2,032,900
22 Nov 2023	31.64	32.00	30.94	31.35	31.35	4,263,600
21 Nov 2023	32.11	32.99	30.60	31.18	31.18	6,410,500
20 Nov 2023	32.30	33.70	31.95	33.12	33.12	6,292,500
17 Nov 2023	31.98	32.79	31.06	32.03	32.03	6,077,800
16 Nov 2023	33.32	33.69	31.02	32.36	32.36	11,617,000
15 Nov 2023	33.60	36.47	33.02	34.16	34.16	12,827,400
14 Nov 2023	31.38	34.04	30.82	33.21	33.21	13,762,900
13 Nov 2023	28.89	29.65	27.75	28.64	28.64	5,153,900
10 Nov 2023	30.70	30.72	28.06	29.19	29.19	6,685,900
09 Nov 2023	34.40	34.54	29.89	30.44	30.44	8,497,800
08 Nov 2023	34.00	34.87	33.01	33.99	33.99	8,093,900
07 Nov 2023	33.03	34.48	31.45	34.17	34.17	8,786,500
06 Nov 2023	32.99	33.65	31.04	33.23	33.23	9,537,100
03 Nov 2023	28.70	35.00	28.29	32.28	32.28	20,079,600
02 Nov 2023	28.33	30.58	28.11	29.92	29.92	13,893,200
01 Nov 2023	26.51	26.54	25.09	25.99	25.99	9,312,700
31 Oct 2023	27.80	27.83	26.91	27.00	27.00	4,757,300
30 Oct 2023	28.97	29.01	27.42	27.52	27.52	5,084,500
27 Oct 2023	29.63	29.83	27.87	28.58	28.58	6,301,000
26 Oct 2023	29.40	30.40	28.61	29.10	29.10	5,904,400
25 Oct 2023	31.27	31.32	29.02	29.47	29.47	5,648,200
24 Oct 2023	31.99	33.38	31.35	31.68	31.68	5,498,300
23 Oct 2023	30.50	32.65	29.90	31.75	31.75	5,117,400
20 Oct 2023	31.45	32.09	30.78	31.07	31.07	5,178,200
19 Oct 2023	32.49	33.19	31.32	31.59	31.59	5,211,300
18 Oct 2023	33.77	34.21	31.68	32.46	32.46	5,318,700
17 Oct 2023	33.99	35.55	33.75	34.49	34.49	4,922,100
16 Oct 2023	34.12	35.17	32.69	34.61	34.61	4,885,300
13 Oct 2023	34.01	35.07	33.22	33.87	33.87	5,997,400
12 Oct 2023	36.23	36.54	32.92	33.87	33.87	11,594,000
11 Oct 2023	39.46	39.98	36.92	37.87	37.87	6,097,200
10 Oct 2023	39.21	41.01	38.25	39.04	39.04	8,039,200
09 Oct 2023	36.76	39.22	36.27	38.87	38.87	5,800,100
06 Oct 2023	34.87	38.28	34.54	37.65	37.65	7,007,900
05 Oct 2023	37.47	37.84	34.71	35.74	35.74	8,289,300
04 Oct 2023	38.48	38.94	37.07	37.63	37.63	5,479,800
03 Oct 2023	38.70	39.42	36.67	38.21	38.21	7,310,500
02 Oct 2023	41.50	42.41	38.32	39.25	39.25	7,321,500
29 Sept 2023	42.49	42.84	40.94	41.98	41.98	7,894,200
28 Sept 2023	38.31	41.72	38.26	41.24	41.24	7,386,500
27 Sept 2023	40.33	41.78	39.89	40.83	40.83	7,217,700
26 Sept 2023	39.30	40.80	38.73	39.53	39.53	6,880,400
25 Sept 2023	41.28	42.65	39.78	40.25	40.25	7,134,000
22 Sept 2023	43.88	45.37	41.97	41.99	41.99	7,872,900
21 Sept 2023	43.88	44.50	41.90	42.90	42.90	7,293,400
20 Sept 2023	47.88	49.14	43.62	43.71	43.71	9,398,500
19 Sept 2023	52.28	53.07	46.01	47.50	47.50	13,385,800
18 Sept 2023	52.66	55.14	50.70	51.95	51.95	12,129,500
15 Sept 2023	55.56	56.40	51.12	52.20	52.20	18,058,700
14 Sept 2023	49.47	56.80	49.44	55.86	55.86	24,359,000
13 Sept 2023	50.09	51.13	48.33	49.23	49.23	7,451,200
12 Sept 2023	49.95	53.77	49.40	50.80	50.80	12,242,800
11 Sept 2023	47.33	51.69	46.89	50.81	50.81	9,788,600
08 Sept 2023	47.48	48.14	46.02	46.96	46.96	5,945,600
07 Sept 2023	49.28	49.28	47.02	47.63	47.63	6,160,700
06 Sept 2023	49.48	51.68	48.88	50.51	50.51	7,281,400
05 Sept 2023	49.84	51.06	48.47	49.84	49.84	8,819,500
01 Sept 2023	50.56	52.62	49.68	50.85	50.85	10,606,200
31 Aug 2023	49.88	51.44	48.08	50.35	50.35	10,797,100
30 Aug 2023	47.57	51.07	46.25	49.71	49.71	12,882,500
29 Aug 2023	44.47	47.87	43.58	47.40	47.40	10,399,700
28 Aug 2023	41.79	45.73	41.30	45.37	45.37	13,120,400
25 Aug 2023	37.85	41.60	37.85	41.20	41.20	10,573,500
24 Aug 2023	40.47	40.83	36.80	37.76	37.76	7,426,600
23 Aug 2023	37.76	41.00	37.53	40.28	40.28	7,047,600
22 Aug 2023	41.00	41.40	37.00	38.37	38.37	8,388,400
21 Aug 2023	39.42	40.98	38.24	40.34	40.34	7,793,600
18 Aug 2023	36.79	39.85	36.60	39.21	39.21	8,853,200
17 Aug 2023	37.90	38.40	36.42	37.24	37.24	6,958,100
16 Aug 2023	38.92	39.78	37.80	38.06	38.06	6,809,700
15 Aug 2023	40.78	41.70	38.71	39.32	39.32	7,085,500
14 Aug 2023	39.95	41.68	38.55	41.09	41.09	8,484,300
11 Aug 2023	38.53	42.20	38.20	41.10	41.10	12,320,300
10 Aug 2023	41.86	43.74	38.39	39.46	39.46	14,142,900
09 Aug 2023	47.51	47.97	41.41	41.44	41.44	16,882,700
08 Aug 2023	44.06	44.47	42.59	44.01	44.01	7,227,600
07 Aug 2023	46.28	46.43	42.60	44.81	44.81	10,607,800
04 Aug 2023	52.25	53.11	45.15	45.44	45.44	15,346,900
03 Aug 2023	51.09	53.31	49.40	51.79	51.79	20,165,400
02 Aug 2023	48.15	51.88	46.65	51.85	51.85	26,691,700
01 Aug 2023	44.66	49.80	44.00	49.11	49.11	19,301,300
31 Jul 2023	42.99	46.30	42.53	45.95	45.95	14,925,100
28 Jul 2023	42.54	45.60	40.87	44.02	44.02	23,758,500
27 Jul 2023	43.65	44.34	39.70	40.46	40.46	16,844,400
26 Jul 2023	44.50	45.58	42.60	43.75	43.75	17,293,400
25 Jul 2023	46.35	48.40	43.91	44.11	44.11	20,681,400
24 Jul 2023	45.80	47.73	43.01	46.24	46.24	22,073,600
21 Jul 2023	47.14	49.25	43.64	45.62	45.62	29,733,800
20 Jul 2023	53.37	57.19	45.10	46.73	46.73	46,125,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5685-0.0026(-0.45%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.18+1.84(+2.65%)

Carvana Co. (CVNA)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5685
-0.0026(-0.45%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.18
+1.84(+2.65%)